Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24,100.00 | 24,700.00 | 24,000.00 | 24,150.00 | 22,085.28 | 1,668 |
| 2024-04-26 | 23,550.00 | 24,200.00 | 23,550.00 | 23,800.00 | 21,765.20 | 7,980 |
| 2024-04-25 | 24,150.00 | 24,200.00 | 23,700.00 | 23,700.00 | 21,673.75 | 1,543 |
| 2024-04-24 | 24,150.00 | 24,150.00 | 23,850.00 | 24,150.00 | 22,085.28 | 368 |
| 2024-04-23 | 24,150.00 | 24,150.00 | 23,900.00 | 23,900.00 | 21,856.65 | 539 |
| 2024-04-22 | 23,400.00 | 24,100.00 | 23,300.00 | 24,100.00 | 22,039.55 | 1,343 |
| 2024-04-19 | 23,550.00 | 23,600.00 | 22,900.00 | 23,300.00 | 21,307.95 | 709 |
| 2024-04-18 | 22,750.00 | 23,500.00 | 22,750.00 | 23,500.00 | 21,490.85 | 1,985 |
| 2024-04-17 | 22,850.00 | 22,850.00 | 22,450.00 | 22,750.00 | 20,804.97 | 733 |
| 2024-04-16 | 22,900.00 | 22,900.00 | 22,250.00 | 22,450.00 | 20,530.62 | 152 |
| 2024-04-15 | 22,750.00 | 24,100.00 | 22,400.00 | 22,650.00 | 20,713.52 | 2,723 |
| 2024-04-12 | 23,600.00 | 23,600.00 | 22,000.00 | 22,900.00 | 20,942.15 | 2,743 |
| 2024-04-11 | 23,750.00 | 24,150.00 | 23,550.00 | 23,550.00 | 21,536.57 | 512 |
| 2024-04-09 | 24,100.00 | 24,150.00 | 23,500.00 | 23,750.00 | 21,719.47 | 1,170 |
| 2024-04-08 | 23,750.00 | 24,100.00 | 23,450.00 | 23,750.00 | 21,719.47 | 1,908 |
| 2024-04-05 | 23,950.00 | 24,150.00 | 23,750.00 | 23,750.00 | 21,719.47 | 494 |
| 2024-04-04 | 23,500.00 | 24,300.00 | 23,500.00 | 24,200.00 | 22,131.00 | 2,400 |
| 2024-04-03 | 24,000.00 | 24,200.00 | 23,650.00 | 23,850.00 | 21,810.92 | 2,413 |
| 2024-04-02 | 24,300.00 | 24,300.00 | 23,500.00 | 24,000.00 | 21,948.10 | 2,337 |
| 2024-04-01 | 24,200.00 | 24,550.00 | 23,950.00 | 24,250.00 | 22,176.73 | 4,935 |
| 2024-03-29 | 24,700.00 | 25,000.00 | 24,350.00 | 24,600.00 | 22,496.80 | 1,118 |
| 2024-03-28 | 25,200.00 | 25,200.00 | 23,750.00 | 24,650.00 | 22,542.53 | 9,684 |
| 2024-03-27 | 26,000.00 | 26,200.00 | 25,500.00 | 26,000.00 | 22,405.35 | 10,638 |
| 2024-03-26 | 26,100.00 | 26,350.00 | 25,900.00 | 25,950.00 | 22,362.27 | 3,800 |
| 2024-03-25 | 26,350.00 | 26,900.00 | 26,100.00 | 26,250.00 | 22,620.79 | 1,924 |
| 2024-03-22 | 26,200.00 | 26,700.00 | 26,100.00 | 26,350.00 | 22,706.96 | 588 |
| 2024-03-21 | 25,800.00 | 26,950.00 | 25,800.00 | 26,100.00 | 22,491.53 | 2,579 |
| 2024-03-20 | 25,750.00 | 26,050.00 | 25,700.00 | 25,800.00 | 22,233.00 | 2,190 |
| 2024-03-19 | 25,800.00 | 26,050.00 | 25,500.00 | 25,700.00 | 22,146.83 | 7,690 |
| 2024-03-18 | 26,050.00 | 26,100.00 | 25,800.00 | 26,100.00 | 22,491.53 | 3,255 |
| 2024-03-15 | 26,600.00 | 26,600.00 | 25,900.00 | 26,300.00 | 22,663.88 | 1,284 |
| 2024-03-14 | 26,300.00 | 26,900.00 | 26,250.00 | 26,450.00 | 22,793.14 | 3,363 |
| 2024-03-13 | 25,950.00 | 26,600.00 | 25,950.00 | 26,150.00 | 22,534.61 | 5,193 |
| 2024-03-12 | 26,100.00 | 26,200.00 | 25,600.00 | 26,050.00 | 22,448.44 | 2,658 |
| 2024-03-11 | 26,200.00 | 26,550.00 | 25,550.00 | 26,100.00 | 22,491.53 | 4,724 |
| 2024-03-08 | 27,350.00 | 27,350.00 | 26,000.00 | 26,200.00 | 22,577.70 | 16,491 |
| 2024-03-07 | 27,050.00 | 27,300.00 | 26,750.00 | 27,250.00 | 23,482.53 | 2,767 |
| 2024-03-06 | 26,950.00 | 27,300.00 | 26,700.00 | 27,050.00 | 23,310.18 | 3,302 |
| 2024-03-05 | 26,500.00 | 27,300.00 | 26,350.00 | 26,950.00 | 23,224.01 | 10,399 |
| 2024-03-04 | 26,500.00 | 26,750.00 | 26,300.00 | 26,650.00 | 22,965.49 | 2,425 |
| 2024-02-29 | 26,250.00 | 26,500.00 | 25,900.00 | 26,500.00 | 22,836.22 | 2,384 |
| 2024-02-28 | 26,000.00 | 26,250.00 | 25,650.00 | 26,100.00 | 22,491.53 | 3,600 |
| 2024-02-27 | 25,950.00 | 26,400.00 | 25,700.00 | 26,000.00 | 22,405.35 | 4,096 |
| 2024-02-26 | 26,600.00 | 26,600.00 | 25,400.00 | 25,700.00 | 22,146.83 | 7,358 |
| 2024-02-23 | 26,350.00 | 26,900.00 | 26,000.00 | 26,600.00 | 22,922.40 | 3,603 |
| 2024-02-22 | 26,400.00 | 26,600.00 | 26,100.00 | 26,400.00 | 22,750.05 | 1,914 |
| 2024-02-21 | 26,300.00 | 26,500.00 | 25,600.00 | 26,400.00 | 22,750.05 | 8,475 |
| 2024-02-20 | 26,050.00 | 26,400.00 | 25,350.00 | 26,400.00 | 22,750.05 | 8,793 |
| 2024-02-19 | 24,750.00 | 26,050.00 | 24,750.00 | 26,050.00 | 22,448.44 | 12,162 |
| 2024-02-16 | 24,100.00 | 25,450.00 | 24,050.00 | 24,750.00 | 21,328.17 | 9,380 |
| 2024-02-15 | 24,800.00 | 24,950.00 | 24,100.00 | 24,100.00 | 20,768.04 | 12,123 |
| 2024-02-14 | 25,050.00 | 25,050.00 | 24,400.00 | 24,800.00 | 21,371.26 | 5,048 |
| 2024-02-13 | 24,850.00 | 25,450.00 | 24,500.00 | 25,050.00 | 21,586.70 | 9,807 |
| 2024-02-08 | 24,850.00 | 25,000.00 | 24,650.00 | 24,900.00 | 21,457.43 | 10,040 |
| 2024-02-07 | 24,450.00 | 24,900.00 | 23,950.00 | 24,850.00 | 21,414.35 | 4,368 |
| 2024-02-06 | 24,000.00 | 25,300.00 | 23,850.00 | 24,450.00 | 21,069.65 | 9,156 |
| 2024-02-05 | 24,500.00 | 24,550.00 | 23,400.00 | 24,250.00 | 20,897.30 | 16,393 |
| 2024-02-02 | 24,850.00 | 25,150.00 | 23,850.00 | 24,300.00 | 20,940.39 | 19,746 |
| 2024-02-01 | 24,100.00 | 25,450.00 | 23,600.00 | 24,350.00 | 20,983.47 | 20,536 |
| 2024-01-31 | 24,500.00 | 24,550.00 | 23,500.00 | 24,100.00 | 20,768.04 | 14,594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 2,400.0000 KRW |
| 2025-04-02 | 1,500.0000 KRW |
| 2024-03-28 | 1,500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2021-12-29 | 1,600.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.